GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.530
0.00 (0.00%)
At close: Jun 19, 2026
BOM:532775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 9,290,314 |
| Jun 19, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 7,705,385 |
| Jun 18, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | - | 7,167,174 |
| Jun 17, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 6,568,751 |
| Jun 16, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 5,454,005 |
| Jun 15, 2026 | 1.53 | 1.62 | 1.53 | 1.56 | 1.56 | 3.31% | 16,434,730 |
| Jun 12, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 4.86% | 7,778,224 |
| Jun 11, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | - | 11,480,540 |
| Jun 10, 2026 | 1.54 | 1.56 | 1.43 | 1.44 | 1.44 | -6.49% | 14,370,920 |
| Jun 9, 2026 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 11,630,950 |
| Jun 8, 2026 | 1.61 | 1.65 | 1.51 | 1.52 | 1.52 | -6.17% | 19,978,440 |
| Jun 5, 2026 | 1.61 | 1.67 | 1.57 | 1.62 | 1.62 | 3.18% | 17,974,140 |
| Jun 4, 2026 | 1.48 | 1.62 | 1.48 | 1.57 | 1.57 | 6.08% | 33,501,110 |
| Jun 3, 2026 | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | 2.78% | 12,166,760 |
| Jun 2, 2026 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 7,286,435 |
| Jun 1, 2026 | 1.43 | 1.51 | 1.41 | 1.43 | 1.43 | - | 17,820,240 |
| May 29, 2026 | 1.37 | 1.52 | 1.36 | 1.43 | 1.43 | 4.38% | 28,113,890 |
| May 27, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 11,583,600 |
| May 26, 2026 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 6,893,866 |
| May 25, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 2.27% | 7,885,997 |
| May 22, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 3,769,708 |
| May 21, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | - | 5,337,480 |
| May 20, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 4,009,011 |
| May 19, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 7,266,274 |
| May 18, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 7,274,513 |
| May 15, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 5,759,674 |
| May 14, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 13,014,070 |
| May 13, 2026 | 1.35 | 1.49 | 1.33 | 1.43 | 1.43 | 10.85% | 39,574,020 |
| May 12, 2026 | 1.41 | 1.41 | 1.26 | 1.29 | 1.29 | -8.51% | 14,903,550 |
| May 11, 2026 | 1.38 | 1.47 | 1.33 | 1.41 | 1.41 | 1.44% | 17,765,660 |
| May 8, 2026 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 15,769,230 |
| May 7, 2026 | 1.23 | 1.44 | 1.23 | 1.41 | 1.41 | 14.63% | 34,710,730 |
| May 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 2,265,344 |
| May 5, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 4,981,783 |
| May 4, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 2,470,842 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 3,405,427 |
| Apr 29, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 5,412,773 |
| Apr 28, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 2,117,924 |
| Apr 27, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 6,593,408 |
| Apr 24, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 5,235,452 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 5,521,949 |
| Apr 22, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 10,631,540 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,831,178 |
| Apr 20, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 5,075,247 |
| Apr 17, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 9,255,729 |
| Apr 16, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 5,421,166 |
| Apr 15, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 7,487,801 |
| Apr 13, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 5,942,138 |
| Apr 10, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 6,124,730 |
| Apr 9, 2026 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -4.00% | 10,579,755 |